The Nasdaq Composite (IXIC) returned 83.2% between January 1, 2016 and December 31, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $9,004.45 | $9,006.36 | $8,909.19 | $8,972.60 | 4,225,220,000 |
Week of December 23 2019 | $8,950.20 | $9,052.00 | $8,934.36 | $9,006.62 | 6,507,090,000 |
Week of December 16 2019 | $8,791.31 | $8,931.91 | $8,789.77 | $8,924.96 | 13,689,690,000 |
Week of December 09 2019 | $8,650.86 | $8,768.87 | $8,600.82 | $8,734.88 | 10,656,750,000 |
Week of December 02 2019 | $8,672.84 | $8,672.84 | $8,435.40 | $8,656.53 | 10,862,130,000 |
Week of November 25 2019 | $8,559.65 | $8,705.91 | $8,559.65 | $8,665.47 | 7,534,310,000 |
Week of November 18 2019 | $8,529.16 | $8,589.76 | $8,468.63 | $8,519.88 | 10,651,590,000 |
Week of November 11 2019 | $8,431.26 | $8,540.83 | $8,425.48 | $8,540.83 | 10,171,370,000 |
Week of November 04 2019 | $8,445.50 | $8,483.16 | $8,379.33 | $8,475.31 | 11,167,410,000 |
Week of October 28 2019 | $8,285.77 | $8,386.75 | $8,241.70 | $8,386.40 | 10,034,810,000 |
Week of October 21 2019 | $8,137.42 | $8,249.97 | $8,078.35 | $8,243.12 | 9,182,320,000 |
Week of October 14 2019 | $8,044.35 | $8,183.64 | $8,036.41 | $8,089.54 | 9,017,600,000 |
Week of October 07 2019 | $7,956.41 | $8,115.80 | $7,823.73 | $8,057.04 | 9,181,750,000 |
Week of September 30 2019 | $7,964.09 | $8,062.50 | $7,700.00 | $7,982.47 | 10,423,010,000 |
Week of September 23 2019 | $8,106.49 | $8,158.83 | $7,890.28 | $7,939.63 | 9,968,550,000 |
Week of September 16 2019 | $8,121.64 | $8,237.43 | $8,086.16 | $8,117.67 | 10,906,520,000 |
Week of September 09 2019 | $8,130.91 | $8,243.80 | $8,001.68 | $8,176.71 | 10,981,570,000 |
Week of September 02 2019 | $7,906.44 | $8,134.42 | $7,847.32 | $8,103.07 | 7,800,190,000 |
Week of August 26 2019 | $7,829.58 | $8,017.91 | $7,766.67 | $7,962.88 | 8,626,230,000 |
Week of August 19 2019 | $8,006.18 | $8,048.58 | $7,730.77 | $7,751.77 | 9,383,630,000 |
Week of August 12 2019 | $7,907.49 | $8,065.24 | $7,716.55 | $7,895.99 | 11,103,930,000 |
Week of August 05 2019 | $7,823.33 | $8,041.12 | $7,662.90 | $7,959.14 | 11,931,580,000 |
Week of July 29 2019 | $8,325.10 | $8,325.28 | $7,953.67 | $8,004.07 | 11,471,340,000 |
Week of July 22 2019 | $8,171.99 | $8,339.64 | $8,171.54 | $8,330.21 | 9,603,020,000 |
Week of July 15 2019 | $8,263.18 | $8,264.78 | $8,135.12 | $8,146.49 | 9,459,940,000 |
